| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 19.19 | 19.33 | 19.1 | 19.31 | 19.31 | +0.11 (+0.57%) | 1,519,020 |
| 17 Feb 2017 | CNY | 19.26 | 19.33 | 19.1 | 19.2 | 19.2 | -0.06 (-0.31%) | 1,536,390 |
| 16 Feb 2017 | CNY | 19.42 | 19.51 | 19.1 | 19.26 | 19.26 | -0.19 (-0.98%) | 2,426,852 |
| 15 Feb 2017 | CNY | 19.58 | 19.92 | 19.43 | 19.45 | 19.45 | -0.16 (-0.82%) | 2,230,574 |
| 14 Feb 2017 | CNY | 19.71 | 19.85 | 19.5 | 19.61 | 19.61 | -0.21 (-1.06%) | 1,548,323 |
| 13 Feb 2017 | CNY | 19.74 | 19.9 | 19.68 | 19.82 | 19.82 | +0.07 (+0.35%) | 1,086,398 |
| 10 Feb 2017 | CNY | 19.95 | 19.99 | 19.75 | 19.75 | 19.75 | -0.19 (-0.95%) | 1,262,286 |
| 9 Feb 2017 | CNY | 19.82 | 19.98 | 19.76 | 19.94 | 19.94 | +0.12 (+0.61%) | 1,259,327 |
| 8 Feb 2017 | CNY | 19.79 | 19.87 | 19.61 | 19.82 | 19.82 | +0.03 (+0.15%) | 1,102,367 |
| 7 Feb 2017 | CNY | 19.86 | 20.08 | 19.72 | 19.79 | 19.79 | -0.13 (-0.65%) | 1,445,928 |
| 6 Feb 2017 | CNY | 19.45 | 19.96 | 19.45 | 19.92 | 19.92 | +0.52 (+2.68%) | 2,283,523 |
| 3 Feb 2017 | CNY | 19.35 | 19.5 | 19.15 | 19.4 | 19.4 | +0.05 (+0.26%) | 728,796 |
| 26 Jan 2017 | CNY | 19.37 | 19.38 | 19.2 | 19.35 | 19.35 | +0.06 (+0.31%) | 675,333 |
| 25 Jan 2017 | CNY | 19.31 | 19.4 | 19.04 | 19.29 | 19.29 | +0.06 (+0.31%) | 708,323 |
| 24 Jan 2017 | CNY | 19.51 | 19.51 | 19.2 | 19.23 | 19.23 | -0.29 (-1.49%) | 880,631 |
| 23 Jan 2017 | CNY | 19.4 | 19.6 | 19.37 | 19.52 | 19.52 | +0.12 (+0.62%) | 1,229,149 |
| 20 Jan 2017 | CNY | 19.2 | 19.66 | 19.12 | 19.4 | 19.4 | +0.02 (+0.10%) | 1,583,971 |
| 19 Jan 2017 | CNY | 18.9 | 19.8 | 18.88 | 19.38 | 19.38 | +0.43 (+2.27%) | 3,012,667 |
| 18 Jan 2017 | CNY | 19 | 19.09 | 18.81 | 18.95 | 18.95 | -0.05 (-0.26%) | 887,446 |
| 17 Jan 2017 | CNY | 18.95 | 19.15 | 18.31 | 19 | 19 | +0.02 (+0.11%) | 1,587,178 |
| 16 Jan 2017 | CNY | 20.22 | 20.37 | 18.28 | 18.98 | 18.98 | -1.33 (-6.55%) | 3,158,847 |
| 13 Jan 2017 | CNY | 20.66 | 20.76 | 20.17 | 20.31 | 20.31 | -0.35 (-1.69%) | 1,486,030 |
| 12 Jan 2017 | CNY | 20.97 | 21.07 | 20.63 | 20.66 | 20.66 | -0.31 (-1.48%) | 1,163,180 |
| 11 Jan 2017 | CNY | 21.2 | 21.25 | 20.94 | 20.97 | 20.97 | -0.43 (-2.01%) | 1,741,276 |
| 10 Jan 2017 | CNY | 20.92 | 21.5 | 20.7 | 21.4 | 21.4 | +0.47 (+2.25%) | 3,034,552 |
| 9 Jan 2017 | CNY | 20.65 | 20.94 | 20.51 | 20.93 | 20.93 | +0.42 (+2.05%) | 2,101,625 |
| 6 Jan 2017 | CNY | 20.78 | 20.81 | 20.46 | 20.51 | 20.51 | -0.3 (-1.44%) | 1,512,296 |
| 5 Jan 2017 | CNY | 20.98 | 21.4 | 20.79 | 20.81 | 20.81 | -0.11 (-0.53%) | 1,571,834 |
| 4 Jan 2017 | CNY | 20.79 | 20.98 | 20.65 | 20.92 | 20.92 | +0.13 (+0.63%) | 1,362,750 |
| 3 Jan 2017 | CNY | 20.58 | 20.86 | 20.58 | 20.79 | 20.79 | +0.22 (+1.07%) | 1,174,227 |
